(SGP) STOCKLAND Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Thu 24-Apr-25 10:13:11 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SGP) STOCKLAND Daily Prices...

TOC Company Info for SGP Limits

Company Details for (SGP) STOCKLAND

Listing Code	SGP
Listing Name	STOCKLAND
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	STOCKLAND
ISIN Security	UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000SGP0

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SGP .. Friday 10th November 2023

SGP is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	1.72	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for SGP Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (SGP) STOCKLAND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.1
2024-Apr-24 Wed	4.49	4.5	###	###	15,141,624	34,068,654	20.1	20.1	0.0
2024-Apr-23 Tue	4.5	4.52	4.44	4.46	6,701,880	30,024,422	29.9	29.9	0.3
2024-Apr-22 Mon	4.45	4.47	4.41	4.45			64.7	64.7	0.3
2024-Apr-19 Fri	4.43	###	###	###			###	###	0.0
2024-Apr-18 Thu	4.42	4.5	4.42	4.5	2,919,182	13,019,551	81.9	81.9	###
2024-Apr-17 Wed	4.46	4.48	4.43	4.43			28.1	28.1	###
2024-Apr-16 Tue	4.47	###	4.45	4.46			51.3	51.3	0.3
2024-Apr-15 Mon	4.54	###	4.5	4.53	3,438,149	###	42.7	42.7	###
2024-Apr-12 Fri	4.58	###	4.54	4.57	3,677,752	###	30.7	30.7	###
2024-Apr-11 Thu	###	4.645	4.58	###	3,198,985	###	64.5	64.5	0.0
2024-Apr-10 Wed	4.71	4.76	###	4.74	3,772,241	###	71.6	71.6	0.3
2024-Apr-09 Tue	4.74	4.775	###	###			###	###	0.0
2024-Apr-08 Mon	4.74	4.78	4.71	4.73	3,487,152	###	###	###	0.3
2024-Apr-05 Fri	###	4.78	###	4.72			73.5	73.5	0.3
2024-Apr-04 Thu	4.7	4.75	###	4.72			###	###	0.3
2024-Apr-03 Wed	4.83	4.85	###	###			17.5	17.5	0.0
2024-Apr-02 Tue	4.77	###	4.77	4.88	7,160,923	###	81.9	81.9	0.3
2024-Mar-28 Thu	4.83	###	4.81	4.85	6,084,577	###	###	###	###
2024-Mar-27 Wed	4.72	4.775	4.71	4.76			###	###	###
2024-Mar-26 Tue	4.73	4.745	###	4.72			37.0	37.0	0.3
2024-Mar-25 Mon	4.76	4.82	4.75	4.78	4,453,955	21,312,174	72.7	72.7	###
2024-Mar-22 Fri	4.8	4.85	4.78	4.78	7,060,477	###	###	###	###
2024-Mar-21 Thu	4.83	4.855	4.77	4.79	5,957,221	28,669,126	###	###	0.3
2024-Mar-20 Wed	4.85	4.85	4.77	4.78			23.8	23.8	###
2024-Mar-19 Tue	4.88	4.88	4.8	4.81			###	###	###
2024-Mar-18 Mon	4.81	4.84	4.76	4.8	4,001,987	###	37.4	37.4	0.3
2024-Mar-15 Fri	4.7	4.85	4.7	4.85	17,795,546	###	###	###	###
2024-Mar-14 Thu	4.74	4.77	4.7	4.74	6,527,345	30,906,978	69.3	69.3	0.3
2024-Mar-13 Wed	###	4.76	###	4.75	8,327,424	###	###	###	###
2024-Mar-12 Tue	###	4.76	4.645	4.72	6,271,970	###	76.6	76.6	0.3
2024-Mar-11 Mon	###	###	4.625	###	4,424,550	10,231,771	42.1	42.1	0.0
2024-Mar-08 Fri	###	4.71	###	4.71			###	###	###
2024-Mar-07 Thu	4.58	###	4.54	###			69.4	69.4	0.0
2024-Mar-06 Wed	###	###	4.55	4.56			25.9	25.9	0.3
2024-Mar-05 Tue	###	###	4.555	###	7,319,727	16,670,678	72.9	72.9	0.0
2024-Mar-04 Mon	4.58	###	4.55	4.59			70.0	70.0	0.3
2024-Mar-01 Fri	4.52	4.56	4.48	4.56	6,217,970	28,105,224	71.9	71.9	0.3
2024-Feb-29 Thu	4.45	4.51	###	4.49			###	###	###
2024-Feb-28 Wed	4.51	4.51	###	4.47	5,770,754	13,013,050	26.5	26.5	###
2024-Feb-27 Tue	4.49	4.51	###	4.47			###	###	###
2024-Feb-26 Mon	4.48	4.52	4.445	4.52			78.0	78.0	0.3
2024-Feb-23 Fri	###	###	4.46	4.47	7,809,859	17,415,985	###	###	###
2024-Feb-22 Thu	###	###	###	4.59	6,049,120	0	###	###	0.3
2024-Feb-21 Wed	###	###	4.5	###	5,244,384	###	###	###	0.0
2024-Feb-20 Tue	###	###	4.59	###			70.7	70.7	0.0
2024-Feb-19 Mon	###	###	###	###			###	###	0.0
2024-Feb-16 Fri	4.71	4.72	4.625	###			31.9	31.9	0.0
2024-Feb-15 Thu	4.57	###	4.53	###	7,626,270	###	79.3	79.3	0.0
2024-Feb-14 Wed	4.51	4.55	4.49	4.51			64.9	64.9	0.3
2024-Feb-13 Tue	###	###	4.59	4.59	3,389,672	###	36.8	36.8	0.3
2024-Feb-12 Mon	###	###	4.55	4.56	3,324,672	7,563,628	29.5	29.5	0.3
2024-Feb-09 Fri	4.55	###	4.53	###			78.6	78.6	0.0
2024-Feb-08 Thu	4.5	###	4.5	4.56	6,128,351	13,788,789	78.4	78.4	0.3
2024-Feb-07 Wed	4.43	4.49	4.425	4.47	6,305,353	###	###	###	###
2024-Feb-06 Tue	4.4	4.455	###	4.42	7,617,324	16,967,589	###	###	0.3
2024-Feb-05 Mon	4.48	4.52	4.445	4.49	4,536,922	20,336,752	###	###	###
2024-Feb-02 Fri	4.54	4.57	4.5	4.54	7,993,987	###	61.9	61.9	0.3
2024-Feb-01 Thu	4.52	4.525	4.44	4.47			31.2	31.2	###
2024-Jan-31 Wed	4.44	4.56	4.4	4.56	11,898,147	###	85.9	85.9	0.3
2024-Jan-30 Tue	4.45	4.47	4.41	4.47			###	###	###
2024-Jan-29 Mon	###	4.42	###	4.42	6,631,621	14,655,882	###	###	0.3
2024-Jan-25 Thu	###	4.375	4.285	###			24.1	24.1	0.0
2024-Jan-24 Wed	###	###	4.27	###			78.0	78.0	0.0
2024-Jan-23 Tue	###	###	4.29	###			###	###	0.0
2024-Jan-22 Mon	###	###	4.29	###	6,159,879	13,212,940	84.1	84.1	0.0
2024-Jan-19 Fri	###	###	4.255	4.29			###	###	###
2024-Jan-18 Thu	###	###	4.24	4.24			26.4	26.4	0.3
2024-Jan-17 Wed	4.46	4.46	###	4.41			###	###	###
2024-Jan-16 Tue	4.47	4.49	4.425	4.44	3,430,847	###	36.4	36.4	0.3
2024-Jan-15 Mon	4.45	4.5	###	4.49			80.0	80.0	###
2024-Jan-12 Fri	4.41	4.48	###	4.48	3,190,926	7,147,674	80.9	80.9	###
2024-Jan-11 Thu	4.51	4.51	4.43	4.43	4,535,452	20,273,470	###	###	###
2024-Jan-10 Wed	###	4.45	4.375	4.45			###	###	0.3
2024-Jan-09 Tue	4.45	4.46	###	###			23.2	23.2	0.0
2024-Jan-08 Mon	###	###	###	###			###	###	0.0
2024-Jan-05 Fri	###	###	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###			###	###	0.0
2024-Jan-03 Wed	4.4	4.42	###	###			28.3	28.3	0.0
2024-Jan-02 Tue	4.46	4.5	4.42	4.43	3,747,822	16,715,286	###	###	###
2023-Dec-29 Fri	4.5	4.5	4.45	4.45			###	###	0.3
2023-Dec-28 Thu	4.49	4.51	4.42	4.51			69.0	69.0	0.3
2023-Dec-27 Wed	4.49	4.52	4.46	4.49			###	###	###
2023-Dec-22 Fri	4.41	4.47	4.4	4.45	4,042,375	###	77.0	77.0	0.3
2023-Dec-21 Thu	4.43	4.455	###	4.41	7,789,183	###	###	###	###
2023-Dec-20 Wed	4.45	4.5	###	4.47	10,671,358	24,010,555	67.1	67.1	###
2023-Dec-19 Tue	4.41	4.44	###	4.4	13,201,859	29,308,126	###	###	0.3
2023-Dec-18 Mon	###	4.42	###	###			###	###	0.0
2023-Dec-15 Fri	4.5	4.52	4.44	4.51			###	###	0.3
2023-Dec-14 Thu	###	4.46	###	4.44	9,510,385	21,208,158	78.7	78.7	0.3
2023-Dec-13 Wed	4.24	4.29	4.23	4.26			###	###	0.3
2023-Dec-12 Tue	4.24	4.26	###	4.25			71.2	71.2	###
2023-Dec-11 Mon	###	4.21	###	4.2			79.9	79.9	###
2023-Dec-08 Fri	###	4.21	###	###	10,709,821	22,544,173	###	###	0.0
2023-Dec-07 Thu	###	4.21	###	###	6,350,851	13,368,541	67.4	67.4	0.0
2023-Dec-06 Wed	###	###	###	###	15,417,227	0	83.7	83.7	0.0
2023-Dec-05 Tue	###	###	###	4			25.6	25.6	0.3
2023-Dec-04 Mon	###	4.125	###	###			###	###	0.0
2023-Dec-01 Fri	###	###	###	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###	16,162,445	0	###	###	0.0
2023-Nov-29 Wed	###	###	###	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	###	7,134,827	0	74.3	74.3	0.0
2023-Nov-27 Mon	###	###	3.945	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###			75.2	75.2	0.0
2023-Nov-23 Thu	###	###	###	###	6,884,081	0	###	###	0.0
2023-Nov-22 Wed	4	###	###	4	10,610,628	0	72.7	72.7	0.3
2023-Nov-21 Tue	###	###	###	###	12,297,723	0	###	###	0.0
2023-Nov-20 Mon	4	###	###	###	6,354,175	0	###	###	0.0
2023-Nov-17 Fri	###	4	###	###	4,331,944	8,663,888	73.9	73.9	0.0
2023-Nov-16 Thu	###	###	###	###			###	###	0.0
2023-Nov-15 Wed	###	###	###	###			###	###	0.0
2023-Nov-14 Tue	3.79	3.84	3.79	3.8			65.3	65.3	###
2023-Nov-13 Mon	3.79	3.8	3.76	3.77	2,669,243	###	###	###	###
2023-Nov-10 Fri	3.78	3.82	3.77	3.81			###	###	0.3
2023-Nov-09 Thu	3.88	###	3.825	3.84			###	###	0.3
2023-Nov-08 Wed	3.85	###	3.8	3.86	10,046,245	###	###	###	0.3
2023-Nov-07 Tue	3.72	###	3.72	3.79			81.3	81.3	###
2023-Nov-06 Mon	3.75	3.78	3.74	3.76			71.5	71.5	0.3
2023-Nov-03 Fri	3.7	3.75	###	3.73	10,141,246	###	###	###	###
2023-Nov-02 Thu	###	3.7	###	###			64.3	64.3	0.0
2023-Nov-01 Wed	3.55	###	3.54	###			79.8	79.8	0.0
2023-Oct-31 Tue	3.53	###	###	3.54			###	###	0.3
2023-Oct-30 Mon	3.52	3.55	3.49	3.5			###	###	0.3
2023-Oct-27 Fri	3.58	###	3.55	3.56	5,102,953	9,057,741	###	###	0.3
2023-Oct-26 Thu	###	###	3.56	3.56	7,233,852	12,876,256	27.8	27.8	0.3
2023-Oct-25 Wed	###	3.72	###	###	5,465,174	10,165,223	31.6	31.6	0.0
2023-Oct-24 Tue	###	###	###	###	3,985,146	0	67.4	67.4	0.0
2023-Oct-23 Mon	###	3.71	###	###	4,201,958	###	39.4	39.4	0.0
2023-Oct-20 Fri	###	3.73	###	3.71			75.2	75.2	###
2023-Oct-19 Thu	3.72	3.75	###	3.72			###	###	0.3
2023-Oct-18 Wed	3.74	3.78	3.725	3.77			78.0	78.0	###
2023-Oct-17 Tue	3.8	3.82	3.745	3.77			31.9	31.9	###
2023-Oct-16 Mon	3.82	3.85	3.77	3.79	3,939,641	###	38.7	38.7	###
2023-Oct-13 Fri	3.86	3.88	3.83	3.84			###	###	0.3
2023-Oct-12 Thu	###	###	3.89	###			73.1	73.1	0.0
2023-Oct-11 Wed	3.86	###	3.83	3.88	6,113,749	11,707,829	###	###	0.3
2023-Oct-10 Tue	3.79	3.84	3.77	3.8			###	###	###
2023-Oct-09 Mon	3.76	3.78	3.725	3.74			###	###	0.3
2023-Oct-06 Fri	3.76	3.78	3.73	3.75	3,012,770	11,312,951	36.1	36.1	0.3
2023-Oct-05 Thu	3.74	3.78	3.73	3.77	9,097,757	34,162,077	###	###	###
2023-Oct-04 Wed	3.72	3.77	###	3.72	7,917,940	###	###	###	0.3
2023-Oct-03 Tue	3.84	3.86	3.77	3.77			26.2	26.2	###
2023-Oct-02 Mon	###	###	3.89	###			###	###	0.0
2023-Sep-29 Fri	4	###	###	###			15.6	15.6	0.0
2023-Sep-28 Thu	###	3.985	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	3.89	###			81.9	81.9	0.0
2023-Sep-26 Tue	3.89	###	3.86	###	7,808,023	15,069,484	###	###	0.0
2023-Sep-25 Mon	3.87	###	3.82	###	3,496,127	###	###	###	0.0
2023-Sep-22 Fri	3.87	###	3.85	###			66.3	66.3	0.0
2023-Sep-21 Thu	4	###	###	###			###	###	0.0
2023-Sep-20 Wed	4	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	4			34.1	34.1	0.3
2023-Sep-18 Mon	###	###	###	###			43.6	43.6	0.0
2023-Sep-15 Fri	###	###	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	###	4	6,691,985	0	###	###	0.3
2023-Sep-13 Wed	###	###	###	###			37.8	37.8	0.0
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	4	###	###	###			39.7	39.7	0.0
2023-Sep-08 Fri	###	###	4	###	10,078,278	20,156,556	25.4	25.4	0.0
2023-Sep-07 Thu	###	###	4.055	###			33.9	33.9	0.0
2023-Sep-06 Wed	###	###	###	###	5,772,471	0	23.0	23.0	0.0
2023-Sep-05 Tue	###	4.2	###	###			32.7	32.7	0.0
2023-Sep-04 Mon	4.24	4.275	4.21	4.23			37.2	37.2	0.3
2023-Sep-01 Fri	4.24	4.26	4.2	4.22	3,236,123	###	###	###	###
2023-Aug-31 Thu	4.27	4.28	4.2	4.24	17,441,825	###	###	###	0.3
2023-Aug-30 Wed	4.21	4.26	###	4.23			###	###	0.3
2023-Aug-29 Tue	4.22	4.245	4.185	4.21	4,458,144	18,791,076	33.5	33.5	###
2023-Aug-28 Mon	4.22	4.24	4.175	4.22	4,803,657	20,211,386	###	###	###
2023-Aug-25 Fri	###	###	###	###			69.9	69.9	0.0
2023-Aug-24 Thu	4.21	###	4.21	4.22	10,980,986	23,114,975	67.7	67.7	###
2023-Aug-23 Wed	4.21	4.29	###	4.24	9,343,151	20,041,058	72.2	72.2	0.3
2023-Aug-22 Tue	###	4.21	###	###			80.2	80.2	0.0
2023-Aug-21 Mon	###	###	###	###			77.4	77.4	0.0
2023-Aug-18 Fri	###	###	###	###	7,055,484	0	76.4	76.4	0.0
2023-Aug-17 Thu	###	4.155	###	###	10,537,741	21,892,156	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			87.6	87.6	0.0
2023-Aug-15 Tue	###	###	###	###	5,566,381	0	32.4	32.4	0.0
2023-Aug-14 Mon	###	###	###	###	3,280,347	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	###			72.8	72.8	0.0
2023-Aug-10 Thu	###	###	###	###	4,913,075	0	###	###	0.0
2023-Aug-09 Wed	###	###	4.055	###	8,278,928	16,785,526	###	###	0.0
2023-Aug-08 Tue	###	###	###	###			###	###	0.0
2023-Aug-07 Mon	###	###	###	###	2,745,687	0	###	###	0.0
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###	4,018,721	0	###	###	0.0
2023-Aug-02 Wed	4.24	4.28	###	###	5,532,423	11,839,385	29.6	29.6	0.0
2023-Aug-01 Tue	4.23	4.29	4.21	4.26			###	###	0.3
2023-Jul-31 Mon	4.22	4.245	###	4.22	7,371,340	###	###	###	###
2023-Jul-28 Fri	4.25	4.25	###	4.21	12,822,750	27,248,343	###	###	###
2023-Jul-27 Thu	###	4.29	###	4.27	5,515,545	11,830,844	###	###	###
2023-Jul-26 Wed	###	###	4.085	###			###	###	0.0
2023-Jul-25 Tue	###	###	###	###	3,414,950	0	30.0	30.0	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###			###	###	0.0
2023-Jul-20 Thu	4.2	4.22	###	###			19.3	19.3	0.0
2023-Jul-19 Wed	###	###	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	###	###			23.5	23.5	0.0
2023-Jul-17 Mon	4.2	4.2	###	###	3,471,186	###	###	###	0.0
2023-Jul-14 Fri	###	4.21	###	4.2	5,699,045	11,996,489	63.2	63.2	###
2023-Jul-13 Thu	###	###	###	###			###	###	0.0
2023-Jul-12 Wed	###	###	###	###			28.9	28.9	0.0
2023-Jul-11 Tue	###	###	###	###			82.2	82.2	0.0
2023-Jul-10 Mon	###	###	###	###	4,076,444	0	###	###	0.0
2023-Jul-07 Fri	###	###	###	###			30.6	30.6	0.0
2023-Jul-06 Thu	###	###	###	###			30.7	30.7	0.0
2023-Jul-05 Wed	###	###	###	###			73.9	73.9	0.0
2023-Jul-04 Tue	4	4.085	###	###	5,983,458	###	###	###	0.0
2023-Jul-03 Mon	###	###	###	###	6,912,143	0	###	###	0.0
2023-Jun-30 Fri	4	###	###	###	8,025,320	0	66.6	66.6	0.0
2023-Jun-29 Thu	###	4.075	###	###			20.1	20.1	0.0
2023-Jun-28 Wed	###	###	###	###	8,444,053	0	###	###	0.0
2023-Jun-27 Tue	###	###	###	###			31.5	31.5	0.0
2023-Jun-26 Mon	###	###	###	4			###	###	0.3
2023-Jun-23 Fri	###	###	###	###	6,451,048	0	28.4	28.4	0.0
2023-Jun-22 Thu	###	4.2	4.075	###	7,329,958	###	###	###	0.0
2023-Jun-21 Wed	4.27	4.29	4.21	4.24			31.3	31.3	0.3
2023-Jun-20 Tue	4.2	4.325	###	4.29			###	###	###
2023-Jun-19 Mon	###	4.21	###	4.21	5,896,851	12,412,871	77.5	77.5	###
2023-Jun-16 Fri	###	###	###	###			###	###	0.0
2023-Jun-15 Thu	###	###	###	###	11,106,380	0	81.9	81.9	0.0
2023-Jun-14 Wed	###	###	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	###	5,347,845	0	###	###	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	###	4.26	4.28	7,827,841	###	20.9	20.9	0.3
2023-Jun-06 Tue	###	###	###	###	7,995,427	0	41.0	41.0	0.0
2023-Jun-05 Mon	4.44	4.44	###	4.41	4,676,281	10,381,343	37.3	37.3	###
2023-Jun-02 Fri	###	4.41	###	###	5,173,572	11,407,726	###	###	0.0
2023-Jun-01 Thu	###	###	4.27	###	7,849,546	16,758,780	###	###	0.0
2023-May-31 Wed	###	###	4.24	4.26	18,866,624	39,997,242	26.0	26.0	0.3
2023-May-30 Tue	4.4	4.41	###	###			28.4	28.4	0.0
2023-May-29 Mon	###	4.44	###	4.41			75.8	75.8	###
2023-May-26 Fri	###	###	###	###			###	###	0.0
2023-May-25 Thu	###	4.375	4.325	###	5,958,546	25,919,675	###	###	0.0
2023-May-24 Wed	4.44	4.46	4.375	###			33.0	33.0	0.0
2023-May-23 Tue	4.42	4.47	4.41	4.45	5,510,085	24,464,777	###	###	0.3
2023-May-22 Mon	4.45	4.46	4.385	###	4,723,371	###	31.1	31.1	0.0
2023-May-19 Fri	4.41	4.45	###	4.44	3,624,287	###	72.3	72.3	0.3
2023-May-18 Thu	4.45	4.48	4.385	4.41			29.6	29.6	###
2023-May-17 Wed	4.41	4.455	4.41	4.43			74.5	74.5	###
2023-May-16 Tue	4.5	4.52	4.47	4.48			40.2	40.2	###
2023-May-15 Mon	4.5	4.52	4.47	4.52	4,083,259	18,354,249	###	###	0.3
2023-May-12 Fri	4.47	4.485	4.42	4.48	7,609,525	###	70.0	70.0	###
2023-May-11 Thu	4.48	4.49	4.43	4.48			###	###	###
2023-May-10 Wed	4.44	4.52	4.42	4.48			###	###	###
2023-May-09 Tue	4.56	4.56	4.44	4.44			19.3	19.3	0.3
2023-May-08 Mon	4.48	4.59	4.48	4.58	8,446,480	38,304,786	###	###	0.3
2023-May-05 Fri	4.48	4.54	4.43	4.52			###	###	0.3
2023-May-04 Thu	###	4.43	###	4.42	10,116,550	22,408,158	###	###	0.3
2023-May-03 Wed	###	###	4.28	###	8,525,124	###	###	###	0.0
2023-May-02 Tue	4.5	4.54	###	###			19.5	19.5	0.0
2023-May-01 Mon	4.48	4.54	4.48	4.5			78.4	78.4	###
2023-Apr-28 Fri	###	###	###	4.45			###	###	0.3
2023-Apr-27 Thu	###	###	4.29	###			70.2	70.2	0.0
2023-Apr-26 Wed	###	###	4.25	###	10,708,276	22,755,086	###	###	0.0
2023-Apr-24 Mon	4.23	4.29	4.22	4.27			80.2	80.2	###
2023-Apr-21 Fri	4.22	4.23	###	4.21	5,491,143	###	###	###	###
2023-Apr-20 Thu	4.24	4.25	###	4.2			###	###	###
2023-Apr-19 Wed	4.25	4.26	4.2	4.22	4,872,770	###	###	###	###
2023-Apr-18 Tue	4.27	4.29	4.2	4.26	8,299,248	###	###	###	0.3
2023-Apr-17 Mon	4.2	4.28	###	4.28	5,754,576	###	84.1	84.1	0.3
2023-Apr-14 Fri	###	4.21	###	4.2	4,591,388	9,664,871	###	###	###
2023-Apr-13 Thu	###	###	###	###	12,856,747	0	###	###	0.0
2023-Apr-12 Wed	4.27	4.27	###	###	9,967,420	21,280,441	21.5	21.5	0.0
2023-Apr-11 Tue	###	4.25	###	4.25	11,800,079	###	###	###	###
2023-Apr-06 Thu	###	###	###	###	7,427,951	0	###	###	0.0
2023-Apr-05 Wed	4.22	4.25	###	###	14,375,882	30,548,749	###	###	0.0
2023-Apr-04 Tue	###	###	###	###	15,033,644	0	85.8	85.8	0.0
2023-Apr-03 Mon	###	###	###	###			###	###	0.0
2023-Mar-31 Fri	###	4	###	###	14,753,745	###	###	###	0.0
2023-Mar-30 Thu	###	###	###	###			###	###	0.0
2023-Mar-29 Wed	###	###	3.88	###	5,866,741	11,381,477	###	###	0.0
2023-Mar-28 Tue	###	###	3.88	###			###	###	0.0
2023-Mar-27 Mon	3.88	###	3.87	###	6,824,856	###	80.2	80.2	0.0
2023-Mar-24 Fri	3.82	3.87	3.81	3.85			70.9	70.9	0.3
2023-Mar-23 Thu	3.82	3.86	3.8	3.84	13,541,322	###	###	###	0.3
2023-Mar-22 Wed	3.88	3.88	3.82	3.85			31.8	31.8	0.3
2023-Mar-21 Tue	3.84	###	###	3.85			###	###	0.3
2023-Mar-20 Mon	3.83	3.85	3.8	3.82			50.0	50.0	0.3
2023-Mar-17 Fri	3.85	###	3.81	###	25,557,977	48,687,946	76.5	76.5	0.0
2023-Mar-16 Thu	3.8	3.87	3.8	3.85	11,352,770	43,537,872	###	###	0.3
2023-Mar-15 Wed	3.81	###	3.785	3.89	13,141,384	###	83.5	83.5	0.3
2023-Mar-14 Tue	###	3.8	###	3.77			91.2	91.2	###
2023-Mar-13 Mon	3.75	3.76	###	3.7	3,726,085	###	30.4	30.4	0.3
2023-Mar-10 Fri	3.76	3.79	3.73	3.75			45.2	45.2	0.3
2023-Mar-09 Thu	3.88	###	3.83	3.83			###	###	###
2023-Mar-08 Wed	3.81	3.83	3.78	3.8			36.4	36.4	###
2023-Mar-07 Tue	3.8	3.83	3.77	3.82	5,578,787	###	###	###	0.3
2023-Mar-06 Mon	3.75	3.83	3.75	3.79			###	###	###
2023-Mar-03 Fri	3.78	3.79	3.71	3.73			###	###	###
2023-Mar-02 Thu	3.74	3.77	3.72	3.75			###	###	0.3
2023-Mar-01 Wed	3.82	3.83	3.755	3.78			###	###	0.3
2023-Feb-28 Tue	3.79	3.87	3.76	3.84	16,965,986	###	###	###	0.3
2023-Feb-27 Mon	3.79	3.81	3.74	3.76			44.2	44.2	0.3
2023-Feb-24 Fri	3.79	3.86	3.79	3.84			###	###	0.3
2023-Feb-23 Thu	3.79	3.81	3.75	3.75	5,961,222	###	30.4	30.4	0.3
2023-Feb-22 Wed	3.81	3.83	3.74	3.81			68.1	68.1	0.3
2023-Feb-21 Tue	3.77	3.79	###	3.76			###	###	0.3
2023-Feb-20 Mon	3.85	###	3.85	3.89	7,859,477	###	83.8	83.8	0.3
2023-Feb-17 Fri	###	###	###	3.88	5,693,884	0	39.7	39.7	0.3
2023-Feb-16 Thu	3.86	###	3.84	###			###	###	0.0